CGN Mining Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.870 | 1.890 | 1.780 | 1.800 | 1.785 | 56,438,400 |
| 2024-11-07 | 1.750 | 1.860 | 1.730 | 1.800 | 1.785 | 88,698,400 |
| 2024-11-06 | 1.790 | 1.820 | 1.670 | 1.740 | 1.726 | 184,331,600 |
| 2024-11-05 | 1.820 | 1.850 | 1.770 | 1.800 | 1.785 | 143,437,500 |
| 2024-11-04 | 1.870 | 1.870 | 1.810 | 1.850 | 1.835 | 48,455,000 |
| 2024-11-01 | 1.950 | 1.950 | 1.800 | 1.870 | 1.855 | 93,450,200 |
| 2024-10-31 | 1.990 | 2.020 | 1.940 | 1.960 | 1.944 | 52,965,000 |
| 2024-10-30 | 2.030 | 2.060 | 1.930 | 1.990 | 1.974 | 72,174,000 |
| 2024-10-29 | 2.100 | 2.210 | 1.990 | 2.020 | 2.004 | 126,995,000 |
| 2024-10-28 | 2.000 | 2.060 | 1.910 | 1.970 | 1.954 | 65,184,000 |
| 2024-10-25 | 1.970 | 2.100 | 1.950 | 1.980 | 1.964 | 100,311,000 |
| 2024-10-24 | 2.090 | 2.150 | 1.960 | 1.980 | 1.964 | 155,416,500 |
| 2024-10-23 | 2.180 | 2.290 | 2.070 | 2.180 | 2.162 | 212,582,300 |
| 2024-10-22 | 1.970 | 2.400 | 1.900 | 2.320 | 2.301 | 351,005,102 |
| 2024-10-21 | 1.900 | 2.090 | 1.830 | 1.940 | 1.924 | 185,730,200 |
| 2024-10-18 | 1.700 | 1.830 | 1.690 | 1.800 | 1.785 | 93,965,289 |
| 2024-10-17 | 1.780 | 1.850 | 1.680 | 1.700 | 1.686 | 147,904,400 |
| 2024-10-16 | 1.580 | 1.630 | 1.570 | 1.610 | 1.597 | 25,679,400 |
| 2024-10-15 | 1.630 | 1.670 | 1.570 | 1.580 | 1.567 | 33,690,000 |
| 2024-10-14 | 1.660 | 1.660 | 1.540 | 1.620 | 1.607 | 50,594,000 |
| 2024-10-10 | 1.650 | 1.740 | 1.620 | 1.650 | 1.637 | 87,156,600 |
| 2024-10-09 | 1.610 | 1.670 | 1.530 | 1.630 | 1.617 | 99,664,850 |
| 2024-10-08 | 1.740 | 1.790 | 1.550 | 1.580 | 1.567 | 141,833,000 |
| 2024-10-07 | 1.700 | 1.740 | 1.640 | 1.700 | 1.686 | 33,876,200 |
| 2024-10-04 | 1.560 | 1.660 | 1.510 | 1.640 | 1.627 | 21,800,000 |
| 2024-10-03 | 1.660 | 1.660 | 1.470 | 1.520 | 1.508 | 35,210,000 |
| 2024-10-02 | 1.670 | 1.710 | 1.610 | 1.640 | 1.627 | 55,085,000 |
| 2024-09-30 | 1.710 | 1.810 | 1.640 | 1.640 | 1.627 | 199,626,347 |
| 2024-09-27 | 1.730 | 1.770 | 1.630 | 1.680 | 1.666 | 101,222,000 |
| 2024-09-26 | 1.510 | 1.760 | 1.490 | 1.690 | 1.676 | 86,047,850 |
| 2024-09-25 | 1.580 | 1.630 | 1.470 | 1.490 | 1.478 | 70,181,660 |
| 2024-09-24 | 1.520 | 1.600 | 1.480 | 1.540 | 1.527 | 71,308,102 |
| 2024-09-23 | 1.410 | 1.510 | 1.400 | 1.450 | 1.438 | 59,750,000 |
| 2024-09-20 | 1.340 | 1.390 | 1.310 | 1.340 | 1.329 | 36,955,000 |
| 2024-09-19 | 1.340 | 1.340 | 1.260 | 1.320 | 1.309 | 42,810,000 |
| 2024-09-17 | 1.350 | 1.370 | 1.320 | 1.340 | 1.329 | 10,650,000 |
| 2024-09-16 | 1.390 | 1.390 | 1.340 | 1.380 | 1.369 | 9,765,000 |
| 2024-09-13 | 1.490 | 1.510 | 1.380 | 1.390 | 1.379 | 23,377,800 |
| 2024-09-12 | 1.430 | 1.500 | 1.430 | 1.490 | 1.478 | 35,301,046 |
| 2024-09-11 | 1.360 | 1.370 | 1.320 | 1.360 | 1.349 | 9,995,230 |
| 2024-09-10 | 1.360 | 1.380 | 1.280 | 1.370 | 1.359 | 35,970,000 |
| 2024-09-09 | 1.460 | 1.460 | 1.330 | 1.350 | 1.339 | 36,541,400 |
| 2024-09-05 | 1.460 | 1.490 | 1.440 | 1.480 | 1.465 | 21,515,000 |
| 2024-09-04 | 1.500 | 1.510 | 1.450 | 1.460 | 1.445 | 20,510,000 |
| 2024-09-03 | 1.550 | 1.550 | 1.480 | 1.520 | 1.504 | 18,298,206 |
| 2024-09-02 | 1.550 | 1.580 | 1.500 | 1.550 | 1.534 | 16,515,600 |
| 2024-08-30 | 1.590 | 1.600 | 1.540 | 1.550 | 1.534 | 20,656,898 |
| 2024-08-29 | 1.530 | 1.590 | 1.460 | 1.570 | 1.554 | 35,020,000 |
| 2024-08-28 | 1.570 | 1.570 | 1.500 | 1.550 | 1.534 | 29,022,000 |
| 2024-08-27 | 1.640 | 1.650 | 1.560 | 1.570 | 1.554 | 21,310,000 |
| 2024-08-26 | 1.750 | 1.800 | 1.630 | 1.640 | 1.623 | 33,694,000 |
| 2024-08-23 | 1.670 | 1.750 | 1.650 | 1.670 | 1.653 | 55,940,000 |
| 2024-08-22 | 1.690 | 1.690 | 1.620 | 1.660 | 1.643 | 28,244,408 |
| 2024-08-21 | 1.690 | 1.700 | 1.620 | 1.690 | 1.673 | 28,920,200 |
| 2024-08-20 | 1.630 | 1.740 | 1.630 | 1.690 | 1.673 | 87,601,600 |
| 2024-08-19 | 1.900 | 1.900 | 1.550 | 1.600 | 1.583 | 105,971,604 |
| 2024-08-16 | 1.920 | 2.000 | 1.900 | 1.960 | 1.940 | 18,275,000 |
| 2024-08-15 | 1.880 | 1.900 | 1.860 | 1.900 | 1.880 | 8,339,275 |
| 2024-08-14 | 1.900 | 1.900 | 1.860 | 1.880 | 1.861 | 5,479,000 |
| 2024-08-13 | 1.920 | 1.930 | 1.890 | 1.900 | 1.880 | 5,106,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.0140 HKD |
| 2025-06-23 | 0.0070 HKD |
| 2024-09-09 | 0.0030 HKD |
| 2021-06-21 | 0.0050 HKD |
| 2020-06-22 | 0.0100 HKD |
| 2019-06-19 | 0.0050 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.